合兴股份

sh605005 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.65

涨跌幅

-0.82%

成交量

576,000 股

成交额

9,056,513 元

换手率

0.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.79	15.65	15.88	15.61	-0.82%	576,000	9,056,513	0.14
2026-10-13	15.76	15.78	15.97	15.64	-0.44%	939,600	14,850,885	0.23
2026-10-12	16.01	15.85	16.05	15.75	-0.81%	698,500	11,092,316	0.17
2026-10-09	15.88	15.98	16.04	15.63	+0.50%	1,083,200	17,201,436	0.27
2026-10-08	16.14	15.90	16.16	15.80	-1.06%	651,900	10,401,400	0.16
2026-09-30	16.00	16.07	16.14	15.96	+0.88%	673,700	10,820,128	0.17
2026-09-29	15.97	15.93	16.14	15.90	-0.44%	674,400	10,791,185	0.17
2026-09-28	16.25	16.00	16.25	15.95	-0.68%	832,500	13,361,220	0.21
2026-09-24	16.20	16.11	16.34	16.07	-0.74%	704,300	11,414,325	0.18
2026-09-23	16.26	16.23	16.35	16.16	-0.73%	711,500	11,570,756	0.18
2026-09-22	16.50	16.35	16.51	16.20	-0.49%	770,300	12,611,088	0.19
2026-09-21	16.36	16.43	16.47	16.25	+0.43%	1,065,900	17,428,840	0.27
2026-09-18	16.32	16.36	16.55	16.22	+0.43%	1,423,300	23,307,244	0.35
2026-09-17	15.74	16.29	16.30	15.62	+3.49%	1,986,200	31,881,010	0.50
2026-09-16	15.86	15.74	15.86	15.53	+0.45%	763,000	11,993,819	0.19
2026-09-15	15.95	15.67	15.99	15.62	-2.00%	968,700	15,270,886	0.24
2026-09-14	15.97	15.99	16.30	15.52	+0.38%	1,103,200	17,733,088	0.28
2026-09-11	16.16	15.93	16.26	15.76	-1.48%	1,396,500	22,200,888	0.35
2026-09-10	16.13	16.17	16.38	16.13	-0.25%	1,201,200	19,536,300	0.30
2026-09-09	16.17	16.21	16.39	16.13	+0.37%	1,771,200	28,793,168	0.44
2026-09-08	16.06	16.15	16.24	15.84	+1.19%	1,695,000	27,223,372	0.42
2026-09-07	16.10	15.96	16.10	15.87	-0.13%	898,700	14,347,031	0.22
2026-09-04	15.99	15.98	16.15	15.92	+0.00%	1,149,100	18,413,880	0.29
2026-09-03	16.10	15.98	16.30	15.91	-0.75%	1,070,600	17,156,988	0.27
2026-09-02	16.24	16.10	16.25	16.05	-0.86%	942,800	15,222,641	0.24
2026-09-01	16.05	16.24	16.32	15.89	+1.18%	1,856,800	30,011,292	0.46
2026-08-31	15.99	16.05	16.06	15.85	+0.25%	827,300	13,216,061	0.21
2026-08-28	16.07	16.01	16.20	15.97	-0.31%	1,054,500	16,929,944	0.26
2026-08-27	16.05	16.06	16.10	15.87	+0.44%	1,112,800	17,822,666	0.28
2026-08-26	16.02	15.99	16.20	15.89	-0.25%	1,071,600	17,170,224	0.27

需要全历史数据与程序化访问？查看合兴股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605005 获取全部历史日线。